LGMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	162,000
Sep 25, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	375,300
Sep 24, 2025	0.84	0.84	0.82	0.83	0.83	-1.79%	676,700
Sep 23, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	145,800
Sep 22, 2025	0.85	0.89	0.85	0.85	0.85	0.59%	272,200
Sep 19, 2025	0.89	0.95	0.85	0.85	0.85	-1.74%	859,400
Sep 18, 2025	0.85	0.87	0.84	0.86	0.86	2.99%	277,700
Sep 17, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	204,500
Sep 12, 2025	0.81	0.84	0.80	0.83	0.83	3.11%	381,200
Sep 11, 2025	0.77	0.81	0.77	0.81	0.81	5.23%	270,400
Sep 10, 2025	0.77	0.77	0.77	0.77	0.77	-	36,900
Sep 9, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	70,300
Sep 8, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	113,900
Sep 4, 2025	0.73	0.77	0.73	0.76	0.76	4.11%	451,800
Sep 3, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	189,400
Sep 2, 2025	0.69	0.72	0.68	0.70	0.70	1.45%	221,100
Aug 29, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	186,300
Aug 28, 2025	0.69	0.70	0.68	0.70	0.70	0.72%	721,300
Aug 27, 2025	0.70	0.71	0.68	0.69	0.69	-1.43%	1,178,800
Aug 26, 2025	0.69	0.70	0.69	0.70	0.70	2.19%	631,000
Aug 25, 2025	0.71	0.71	0.69	0.69	0.69	-0.72%	1,034,100
Aug 22, 2025	0.74	0.74	0.69	0.69	0.69	-4.83%	1,818,600
Aug 21, 2025	0.75	0.75	0.73	0.73	0.73	-3.33%	437,800
Aug 20, 2025	0.77	0.77	0.74	0.75	0.75	-2.60%	118,900
Aug 19, 2025	0.74	0.78	0.74	0.77	0.77	4.76%	225,700
Aug 18, 2025	0.77	0.77	0.74	0.74	0.74	-4.55%	169,000
Aug 15, 2025	0.74	0.78	0.74	0.77	0.77	4.76%	407,400
Aug 14, 2025	0.77	0.78	0.74	0.74	0.74	-4.55%	807,300
Aug 13, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	208,400
Aug 12, 2025	0.78	0.79	0.75	0.78	0.78	-1.27%	347,100
Aug 11, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	411,900
Aug 8, 2025	0.82	0.82	0.79	0.79	0.79	-4.27%	206,900
Aug 7, 2025	0.84	0.84	0.80	0.82	0.82	-2.38%	248,500
Aug 6, 2025	0.83	0.84	0.82	0.84	0.84	-	36,200
Aug 5, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	117,200
Aug 4, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	69,400
Aug 1, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	128,400
Jul 31, 2025	0.85	0.86	0.85	0.86	0.86	-	14,300
Jul 30, 2025	0.86	0.86	0.85	0.86	0.86	-	5,300
Jul 29, 2025	0.86	0.86	0.86	0.86	0.86	-	12,500
Jul 28, 2025	0.85	0.86	0.83	0.86	0.86	1.78%	142,400
Jul 25, 2025	0.87	0.87	0.85	0.85	0.85	-2.31%	270,700
Jul 24, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	50,000
Jul 23, 2025	0.86	0.86	0.85	0.86	0.86	-0.58%	54,500
Jul 22, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	210,300
Jul 21, 2025	0.86	0.87	0.86	0.86	0.86	-1.71%	67,200
Jul 18, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	105,700
Jul 17, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	83,300
Jul 16, 2025	0.88	0.88	0.87	0.88	0.88	0.57%	118,200
Jul 15, 2025	0.89	0.89	0.88	0.88	0.88	-2.78%	428,800